American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.810 8.844 8.723 8.760 56,336 +0.00(+0.00%)
Mar 28, 2002 8.810 8.844 8.723 8.760 56,336 -0.06(-0.68%)
Mar 27, 2002 8.673 8.819 8.673 8.819 18,108 +0.12(+1.40%)
Mar 26, 2002 8.723 8.723 8.648 8.698 46,276 -0.05(-0.57%)
Mar 25, 2002 8.872 8.882 8.735 8.747 50,300 -0.12(-1.32%)
Mar 22, 2002 8.884 8.946 8.864 8.864 67,603 -0.02(-0.22%)
Mar 21, 2002 8.847 8.884 8.847 8.884 78,871 +0.01(+0.14%)
Mar 20, 2002 8.884 8.884 8.822 8.872 46,678 -0.05(-0.56%)
Mar 19, 2002 8.698 8.921 8.673 8.921 54,324 +0.22(+2.57%)
Mar 18, 2002 8.673 8.698 8.665 8.698 23,741 +0.04(+0.43%)
Mar 15, 2002 8.623 8.723 8.623 8.660 119,916 -0.01(-0.14%)
Mar 14, 2002 8.660 8.673 8.561 8.673 84,504 +0.04(+0.43%)
Mar 13, 2002 8.678 8.678 8.573 8.636 44,666 -0.05(-0.63%)
Mar 12, 2002 8.698 8.698 8.673 8.690 19,315 -0.01(-0.09%)
Mar 11, 2002 8.685 8.698 8.660 8.698 30,582 +0.00(+0.00%)
Mar 08, 2002 8.698 8.698 8.660 8.698 49,093 +0.00(+0.00%)
Mar 07, 2002 8.648 8.785 8.648 8.698 397,172 +0.01(+0.14%)
Mar 06, 2002 8.673 8.698 8.648 8.685 51,910 +0.00(+0.00%)
Mar 05, 2002 8.636 8.723 8.613 8.685 58,348 +0.05(+0.58%)
Mar 04, 2002 8.573 8.688 8.573 8.636 4,305,723 +0.10(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.